Johannesburg - Delayed Quote
ZAc
Merafe Resources Limited (MRF.JO)
137.00
0.00
(0.00%)
At close: November 6 at 5:00:44 PM GMT+2
Currency in ZAc
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
135.00
137.00
135.00
137.00
137.00
15,618
Nov 5, 2026
136.00
137.00
135.00
137.00
137.00
519,645
Nov 3, 2026
134.00
137.00
133.00
136.00
136.00
5,980,861
Nov 2, 2026
135.00
136.00
133.00
134.00
134.00
4,515,935
Oct 30, 2026
136.00
137.00
135.00
137.00
137.00
836,266
Oct 29, 2026
136.00
137.00
135.00
136.00
136.00
190,594
Oct 28, 2026
136.00
137.00
136.00
136.00
136.00
265,076
Oct 27, 2026
136.00
137.00
136.00
136.00
136.00
252,697
Oct 26, 2026
137.00
137.00
136.00
137.00
137.00
492,774
Oct 23, 2026
137.00
137.00
136.00
136.00
136.00
282,070
Oct 22, 2026
138.00
138.00
136.00
136.00
136.00
137,281
Oct 21, 2026
137.00
137.00
136.00
137.00
137.00
303,396
Oct 20, 2026
137.00
137.00
135.00
136.00
136.00
881,120
Oct 19, 2026
135.00
137.00
135.00
137.00
137.00
346,690
Oct 16, 2026
136.00
137.00
135.00
136.00
136.00
1,669,849
Oct 15, 2026
136.00
137.00
135.00
135.00
135.00
339,245
Oct 14, 2026
135.00
137.00
136.00
136.00
136.00
338,586
Oct 13, 2026
135.00
136.00
135.00
135.00
135.00
1,557,142
Oct 12, 2026
136.00
139.00
134.00
134.00
134.00
2,020,940
Oct 9, 2026
136.00
138.00
135.00
137.00
137.00
611,335
Oct 8, 2026
137.00
142.00
136.00
136.00
136.00
1,393,189
Oct 7, 2026
137.00
138.00
135.00
138.00
138.00
327,765
Oct 6, 2026
140.00
140.00
135.00
135.00
135.00
1,113,711
Oct 5, 2026
135.00
140.00
136.00
137.00
137.00
988,948
Oct 2, 2026
135.00
138.00
135.00
138.00
138.00
533,488
Oct 1, 2026
134.00
139.00
133.00
138.00
138.00
793,727
Sep 30, 2026
133.00
136.00
133.00
136.00
136.00
215,067
Sep 29, 2026
134.00
135.00
132.00
133.00
133.00
339,238
Sep 28, 2026
134.00
135.00
133.00
134.00
134.00
456,499
Sep 25, 2026
134.00
136.00
134.00
136.00
136.00
281,317
Sep 23, 2026
135.00
136.00
134.00
134.00
134.00
173,082
Sep 22, 2026
137.00
142.00
135.00
135.00
135.00
589,040
Sep 21, 2026
136.00
137.00
135.00
137.00
137.00
288,377
Sep 18, 2026
135.00
136.00
134.00
136.00
136.00
1,516,969
Sep 17, 2026
134.00
136.00
134.00
136.00
136.00
303,012
Sep 16, 2026
136.00
136.00
133.00
136.00
136.00
240,660
Sep 15, 2026
135.00
136.00
133.00
136.00
136.00
4,492,049
Sep 14, 2026
136.00
136.00
131.00
136.00
136.00
2,853,953
Sep 11, 2026
136.00
136.00
135.00
135.00
135.00
673,670
Sep 10, 2026
136.00
136.00
135.00
136.00
136.00
1,934,673
Sep 9, 2026
136.00
136.00
135.00
136.00
136.00
1,098,709
Sep 8, 2026
135.00
136.00
133.00
136.00
136.00
1,859,823
Sep 7, 2026
136.00
136.00
134.00
135.00
135.00
3,353,287
Sep 4, 2026
136.00
136.00
135.00
136.00
136.00
184,935
Sep 3, 2026
135.00
136.00
132.00
136.00
136.00
1,458,133
Sep 2, 2026
16
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
132.00
135.00
130.00
135.00
135.00
2,135,815
Sep 1, 2026
147.00
147.00
146.00
146.00
145.84
4,462,580
Aug 31, 2026
146.00
147.00
146.00
147.00
146.84
1,603,361
Aug 28, 2026
147.00
147.00
146.00
147.00
146.84
1,056,766
Aug 27, 2026
145.00
147.00
145.00
147.00
146.84
748,589
Aug 26, 2026
143.00
146.00
145.00
146.00
145.84
336,477
Aug 25, 2026
145.00
146.00
142.00
146.00
145.84
1,427,919
Aug 24, 2026
143.00
145.00
142.00
145.00
144.84
1,176,699
Aug 21, 2026
143.00
144.00
140.00
144.00
143.84
1,967,359
Aug 20, 2026
144.00
145.00
140.00
144.00
143.84
2,793,235
Aug 19, 2026
146.00
150.00
142.00
144.00
143.84
2,153,254
Aug 18, 2026
144.00
146.00
144.00
146.00
145.84
1,696,600
Aug 17, 2026
140.00
145.00
139.00
144.00
143.84
2,242,643
Aug 14, 2026
141.00
146.00
139.00
140.00
139.85
4,258,540
Aug 13, 2026
145.00
146.00
139.00
145.00
144.84
1,989,903
Aug 12, 2026
146.00
146.00
139.00
145.00
144.84
2,722,808
Aug 11, 2026
138.00
150.00
138.00
147.00
146.84
5,217,577
Aug 7, 2026
132.00
136.00
131.00
134.00
133.85
1,710,200
Aug 6, 2026
134.00
134.00
132.00
132.00
131.86
271,072
Aug 5, 2026
134.00
134.00
130.00
134.00
133.85
108,590
Aug 4, 2026
128.00
134.00
128.00
134.00
133.85
278,488
Aug 3, 2026
133.00
133.00
130.00
130.00
129.86
408,451
Jul 31, 2026
133.00
134.00
133.00
133.00
132.85
63,912
Jul 30, 2026
135.00
135.00
130.00
134.00
133.85
178,913
Jul 29, 2026
134.00
134.00
127.00
133.00
132.85
592,804
Jul 28, 2026
130.00
130.00
125.00
129.00
128.86
825,532
Jul 27, 2026
125.00
134.00
123.00
130.00
129.86
2,070,016
Jul 24, 2026
124.00
125.00
123.00
124.00
123.86
495,123
Jul 23, 2026
123.00
126.00
123.00
126.00
125.86
302,878
Jul 22, 2026
124.00
126.00
122.00
126.00
125.86
240,791
Jul 21, 2026
126.00
126.00
124.00
125.00
124.86
304,034
Jul 20, 2026
123.00
124.00
122.00
123.00
122.87
658,554
Jul 17, 2026
124.00
125.00
123.00
123.00
122.87
317,018
Jul 16, 2026
127.00
127.00
124.00
125.00
124.86
262,213
Jul 15, 2026
124.00
127.00
124.00
127.00
126.86
306,940
Jul 14, 2026
123.00
126.00
122.00
124.00
123.86
1,007,390
Jul 13, 2026
122.00
127.00
122.00
125.00
124.86
533,936
Jul 10, 2026
124.00
124.00
122.00
122.00
121.87
259,251
Jul 9, 2026
124.00
127.00
122.00
123.00
122.87
1,958,486
Jul 8, 2026
128.00
129.00
123.00
123.00
122.87
644,767
Jul 7, 2026
128.00
128.00
125.00
128.00
127.86
1,029,801
Jul 6, 2026
129.00
130.00
128.00
128.00
127.86
282,156
Jul 3, 2026
129.00
129.00
128.00
128.00
127.86
229,119
Jul 2, 2026
128.00
131.00
128.00
128.00
127.86
181,516
Jul 1, 2026
128.00
130.00
128.00
128.00
127.86
214,973
Jun 30, 2026
123.00
132.00
123.00
132.00
131.86
363,039
Jun 29, 2026
129.00
131.00
128.00
128.00
127.86
214,877
Jun 26, 2026
129.00
131.00
128.00
129.00
128.86
262,330
Jun 25, 2026
128.00
129.00
127.00
128.00
127.86
200,903
Jun 24, 2026
132.00
132.00
128.00
128.00
127.86
96,662
Jun 23, 2026
129.00
132.00
127.00
131.00
130.86
3,172,657
Jun 22, 2026
127.00
132.00
126.00
131.00
130.86
822,130
Jun 19, 2026
128.00
130.00
126.00
126.00
125.86
46,298
Jun 18, 2026
125.00
131.00
125.00
127.00
126.86
1,396,977
Jun 17, 2026
132.00
134.00
122.00
128.00
127.86
8,109,258
Jun 15, 2026
135.00
135.00
130.00
134.00
133.85
2,060,391
Jun 12, 2026
134.00
134.00
127.00
134.00
133.85
707,511
Jun 11, 2026
135.00
134.00
132.00
135.00
134.85
1,169,038
Jun 10, 2026
134.00
134.00
132.00
134.00
133.85
1,036,944
Jun 9, 2026
135.00
134.00
132.00
133.00
132.85
577,740
Jun 8, 2026
133.00
134.00
131.00
133.00
132.85
2,629,230
Jun 5, 2026
128.00
135.00
129.00
133.00
132.85
2,071,051
Jun 4, 2026
132.00
131.00
126.00
130.00
129.86
3,007,037
Jun 3, 2026
130.00
133.00
126.00
133.00
132.85
802,599
Jun 2, 2026
128.00
134.00
128.00
132.00
131.86
1,437,167
Jun 1, 2026
125.00
129.00
123.00
128.00
127.86
2,678,273
May 29, 2026
125.00
125.00
122.00
125.00
124.86
879,427
May 28, 2026
125.00
125.00
123.00
123.00
122.87
148,125
May 27, 2026
123.00
125.00
122.00
123.00
122.87
491,239
May 26, 2026
124.00
125.00
122.00
123.00
122.87
395,231
May 25, 2026
125.00
125.00
123.00
125.00
124.86
281,249
May 22, 2026
124.00
124.00
123.00
124.00
123.86
643,954
May 21, 2026
123.00
124.00
122.00
124.00
123.86
467,521
May 20, 2026
125.00
125.00
122.00
122.00
121.87
124,540
May 19, 2026
122.00
124.00
122.00
123.00
122.87
610,955
May 18, 2026
124.00
124.00
122.00
124.00
123.86
839,428
May 15, 2026
124.00
125.00
122.00
124.00
123.86
494,423
May 14, 2026
120.00
126.00
118.00
125.00
124.86
2,290,899
May 13, 2026
122.00
119.00
118.00
120.00
119.87
769,393
May 12, 2026
116.00
122.00
115.00
122.00
121.87
600,136
May 11, 2026
117.00
122.00
117.00
119.00
118.87
524,688
May 8, 2026
116.00
117.00
113.00
117.00
116.87
599,140
May 7, 2026
115.00
117.00
113.00
113.00
112.88
986,058
May 6, 2026
116.00
117.00
115.00
115.00
114.87
2,810,376
May 5, 2026
116.00
116.00
114.00
116.00
115.87
401,929
May 4, 2026
112.00
116.00
113.00
114.00
113.88
255,417
Apr 30, 2026
111.00
116.00
112.00
115.00
114.87
18,807,783
Apr 29, 2026
111.00
115.00
111.00
113.00
112.88
3,805,675
Apr 28, 2026
115.00
117.00
113.00
116.00
115.87
525,167
Apr 24, 2026
114.00
115.00
113.00
113.00
112.88
517,711
Apr 23, 2026
114.00
116.00
113.00
114.00
113.88
859,855
Apr 22, 2026
116.00
117.00
114.00
115.00
114.87
354,549
Apr 21, 2026
115.00
117.00
113.00
117.00
116.87
307,070
Apr 20, 2026
112.00
115.00
111.00
114.00
113.88
213,134
Apr 17, 2026
113.00
114.00
112.00
112.00
111.88
815,864
Apr 16, 2026
114.00
113.00
112.00
113.00
112.88
434,876
Apr 15, 2026
113.00
114.00
111.00
114.00
113.88
1,084,698
Apr 14, 2026
112.00
115.00
112.00
114.00
113.88
429,853
Apr 13, 2026
111.00
114.00
111.00
113.00
112.88
706,547
Apr 10, 2026
110.00
117.00
110.00
111.00
110.88
16,599,705
Apr 9, 2026
110.00
111.00
106.00
110.00
109.88
8,188,777
Apr 8, 2026
111.00
113.00
108.00
111.00
110.88
6,836,197
Apr 7, 2026
111.00
114.00
110.00
114.00
113.88
1,004,708
Apr 2, 2026
110.00
112.00
110.00
110.00
109.88
561,460
Apr 1, 2026
111.00
113.00
111.00
111.00
110.88
672,871
Mar 31, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
112.00
113.00
111.00
111.00
110.88
1,890,173
Mar 30, 2026
116.00
116.00
114.00
116.00
115.79
2,188,886
Mar 27, 2026
117.00
117.00
114.00
116.00
115.79
782,099
Mar 26, 2026
116.00
117.00
114.00
116.00
115.79
985,182
Mar 25, 2026
115.00
118.00
115.00
115.00
114.79
3,218,181
Mar 24, 2026
116.00
116.00
115.00
115.00
114.79
679,452
Mar 23, 2026
117.00
118.00
116.00
116.00
115.79
1,187,852
Mar 20, 2026
119.00
119.00
117.00
119.00
118.79
1,237,278
Mar 19, 2026
118.00
124.00
118.00
120.00
119.79
2,430,021
Mar 18, 2026
117.00
120.00
117.00
120.00
119.79
2,978,163
Mar 17, 2026
120.00
121.00
113.00
117.00
116.79
7,772,794
Mar 16, 2026
118.00
121.00
118.00
120.00
119.79
1,812,319
Mar 13, 2026
120.00
122.00
119.00
119.00
118.79
1,268,578
Mar 12, 2026
120.00
122.00
120.00
120.00
119.79
1,785,496
Mar 11, 2026
122.00
122.00
120.00
120.00
119.79
954,983
Mar 10, 2026
122.00
122.00
120.00
120.00
119.79
539,354
Mar 9, 2026
116.00
122.00
114.00
120.00
119.79
3,252,467
Mar 6, 2026
116.00
119.00
116.00
116.00
115.79
2,049,943
Mar 5, 2026
116.00
120.00
116.00
119.00
118.79
2,524,989
Mar 4, 2026
113.00
115.00
110.00
114.00
113.80
722,145
Mar 3, 2026
122.00
121.00
110.00
113.00
112.80
8,277,213
Mar 2, 2026
118.00
122.00
114.00
117.00
116.79
7,111,987
Feb 27, 2026
120.00
123.00
116.00
118.00
117.79
565,135
Feb 26, 2026
118.00
122.00
117.00
120.00
119.79
818,588
Feb 25, 2026
118.00
122.00
118.00
118.00
117.79
300,370
Feb 24, 2026
120.00
124.00
118.00
120.00
119.79
302,487
Feb 23, 2026
117.00
125.00
118.00
125.00
124.78
2,402,418
Feb 20, 2026
116.00
118.00
116.00
118.00
117.79
2,344,100
Feb 19, 2026
118.00
119.00
116.00
117.00
116.79
1,979,977
Feb 18, 2026
116.00
118.00
114.00
118.00
117.79
1,736,268
Feb 17, 2026
116.00
118.00
116.00
118.00
117.79
1,110,585
Feb 16, 2026
115.00
117.00
115.00
116.00
115.79
218,746
Feb 13, 2026
117.00
117.00
114.00
117.00
116.79
174,070
Feb 12, 2026
114.00
117.00
113.00
117.00
116.79
316,452
Feb 11, 2026
119.00
120.00
113.00
113.00
112.80
1,421,045
Feb 10, 2026
114.00
114.00
112.00
114.00
113.80
2,625,748
Feb 9, 2026
114.00
114.00
112.00
114.00
113.80
594,648
Feb 6, 2026
112.00
115.00
112.00
114.00
113.80
2,895,394
Feb 5, 2026
114.00
114.00
112.00
112.00
111.80
1,202,296
Feb 4, 2026
117.00
118.00
114.00
114.00
113.80
2,866,352
Feb 3, 2026
114.00
117.00
114.00
117.00
116.79
5,763,844
Feb 2, 2026
113.00
116.00
112.00
113.00
112.80
254,581
Jan 30, 2026
113.00
114.00
113.00
114.00
113.80
946,387
Jan 29, 2026
116.00
116.00
113.00
114.00
113.80
950,859
Jan 28, 2026
115.00
115.00
112.00
114.00
113.80
1,306,814
Jan 27, 2026
113.00
116.00
112.00
112.00
111.80
1,469,180
Jan 26, 2026
114.00
116.00
112.00
113.00
112.80
1,953,276
Jan 23, 2026
114.00
115.00
111.00
115.00
114.79
1,848,482
Jan 22, 2026
113.00
117.00
112.00
113.00
112.80
2,348,741
Jan 21, 2026
111.00
113.00
111.00
112.00
111.80
1,547,167
Jan 20, 2026
112.00
112.00
110.00
111.00
110.80
1,368,720
Jan 19, 2026
111.00
113.00
110.00
112.00
111.80
1,037,114
Jan 16, 2026
112.00
112.00
110.00
111.00
110.80
504,388
Jan 15, 2026
110.00
112.00
109.00
112.00
111.80
755,611
Jan 14, 2026
112.00
111.00
109.00
111.00
110.80
258,155
Jan 13, 2026
112.00
112.00
110.00
111.00
110.80
350,315
Jan 12, 2026
111.00
113.00
108.00
112.00
111.80
1,479,588
Jan 9, 2026
105.00
113.00
104.00
113.00
112.80
4,737,016
Jan 8, 2026
106.00
106.00
104.00
104.00
103.81
1,136,739
Jan 7, 2026
106.00
109.00
104.00
106.00
105.81
2,791,862
Jan 6, 2026
107.00
108.00
105.00
106.00
105.81
1,503,131
Jan 5, 2026
107.00
109.00
105.00
108.00
107.81
715,538
Jan 2, 2026
108.00
108.00
106.00
108.00
107.81
1,615,387
Dec 31, 2025
108.00
109.00
108.00
109.00
108.81
68,602
Dec 30, 2025
108.00
109.00
108.00
109.00
108.81
167,702
Dec 29, 2025
108.00
109.00
108.00
108.00
107.81
1,251,860
Dec 24, 2025
108.00
109.00
108.00
109.00
108.81
3,316,536
Dec 23, 2025
108.00
109.00
106.00
107.00
106.81
1,328,562
Dec 22, 2025
106.00
108.00
104.00
106.00
105.81
1,540,455
Dec 19, 2025
100.00
108.00
101.00
105.00
104.81
1,704,457
Dec 18, 2025
100.00
102.00
100.00
102.00
101.82
179,400
Dec 17, 2025
101.00
107.00
99.00
102.00
101.82
4,527,984
Dec 15, 2025
103.00
104.00
100.00
101.00
100.82
1,765,409
Dec 12, 2025
101.00
103.00
94.00
102.00
101.82
6,175,916
Dec 11, 2025
105.00
107.00
101.00
101.00
100.82
3,783,628
Dec 10, 2025
107.00
107.00
104.00
105.00
104.81
963,946
Dec 9, 2025
111.00
110.00
105.00
109.00
108.81
1,051,007
Dec 8, 2025
108.00
110.00
105.00
110.00
109.80
1,320,923
Dec 5, 2025
107.00
108.00
106.00
108.00
107.81
1,806,550
Dec 4, 2025
109.00
110.00
106.00
107.00
106.81
433,618
Dec 3, 2025
107.00
108.00
106.00
107.00
106.81
1,941,104
Dec 2, 2025
106.00
109.00
106.00
108.00
107.81
3,437,573
Dec 1, 2025
109.00
109.00
105.00
107.00
106.81
4,659,767
Nov 28, 2025
109.00
110.00
106.00
109.00
108.81
4,046,542
Nov 27, 2025
112.00
112.00
108.00
109.00
108.81
5,989,318
Nov 26, 2025
112.00
112.00
111.00
111.00
110.80
741,270
Nov 25, 2025
111.00
112.00
110.00
111.00
110.80
2,111,978
Nov 24, 2025
111.00
113.00
111.00
111.00
110.80
5,135,689
Nov 21, 2025
110.00
111.00
110.00
111.00
110.80
603,918
Nov 20, 2025
110.00
112.00
109.00
112.00
111.80
2,669,528
Nov 19, 2025
109.00
111.00
110.00
110.00
109.80
602,288
Nov 18, 2025
110.00
112.00
110.00
110.00
109.80
485,627
Nov 17, 2025
111.00
113.00
109.00
113.00
112.80
2,018,534
Nov 14, 2025
111.00
113.00
110.00
111.00
110.80
1,664,123
Nov 13, 2025
113.00
113.00
110.00
110.00
109.80
1,516,744
Nov 12, 2025
112.00
113.00
109.00
113.00
112.80
1,752,029
Nov 11, 2025
111.00
112.00
110.00
111.00
110.80
1,097,961
Nov 10, 2025
113.00
114.00
110.00
111.00
110.80
330,288
Nov 7, 2025
112.00
114.00
111.00
113.00
112.80
9,930,305
Nov 6, 2025
112.00
114.00
110.00
113.00
112.80
7,883,151
